Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
8.01
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.85 | 8.14 | 7.75 | 8.01 | 8.01 | 1.39% | 122,783 |
| Dec 30, 2025 | 7.98 | 8.13 | 7.74 | 7.90 | 7.90 | -1.37% | 163,768 |
| Dec 29, 2025 | 8.06 | 8.09 | 7.73 | 8.01 | 8.01 | -1.35% | 188,237 |
| Dec 26, 2025 | 8.35 | 8.40 | 8.00 | 8.12 | 8.12 | -3.45% | 99,829 |
| Dec 24, 2025 | 8.36 | 8.59 | 8.14 | 8.41 | 8.41 | 0.12% | 80,461 |
| Dec 23, 2025 | 8.13 | 8.48 | 7.98 | 8.40 | 8.40 | 2.31% | 339,039 |
| Dec 22, 2025 | 7.92 | 8.54 | 7.89 | 8.21 | 8.21 | 4.19% | 216,930 |
| Dec 19, 2025 | 7.82 | 8.17 | 7.75 | 7.88 | 7.88 | 0.77% | 183,616 |
| Dec 18, 2025 | 8.05 | 8.31 | 7.72 | 7.82 | 7.82 | -1.14% | 179,977 |
| Dec 17, 2025 | 8.29 | 8.57 | 7.63 | 7.91 | 7.91 | -3.77% | 242,204 |
| Dec 16, 2025 | 7.86 | 8.47 | 7.80 | 8.22 | 8.22 | 3.27% | 226,600 |
| Dec 15, 2025 | 8.37 | 8.49 | 7.73 | 7.96 | 7.96 | -3.28% | 261,021 |
| Dec 12, 2025 | 7.86 | 8.83 | 7.79 | 8.23 | 8.23 | 4.18% | 383,227 |
| Dec 11, 2025 | 7.81 | 7.95 | 7.50 | 7.90 | 7.90 | 0.89% | 317,886 |
| Dec 10, 2025 | 7.23 | 7.97 | 7.16 | 7.83 | 7.83 | 8.00% | 332,223 |
| Dec 9, 2025 | 7.52 | 7.79 | 7.08 | 7.25 | 7.25 | -3.85% | 282,604 |
| Dec 8, 2025 | 7.14 | 7.58 | 7.04 | 7.54 | 7.54 | 7.41% | 419,354 |
| Dec 5, 2025 | 6.82 | 7.24 | 6.73 | 7.02 | 7.02 | 3.08% | 592,003 |
| Dec 4, 2025 | 6.02 | 7.04 | 5.92 | 6.81 | 6.81 | 12.75% | 958,040 |
| Dec 3, 2025 | 5.30 | 6.09 | 5.23 | 6.04 | 6.04 | 14.39% | 857,015 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.20 | 5.28 | 5.28 | -1.86% | 422,742 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.34 | 5.38 | 5.38 | -5.61% | 346,805 |
| Nov 28, 2025 | 5.57 | 5.78 | 5.45 | 5.70 | 5.70 | 3.26% | 165,136 |
| Nov 26, 2025 | 5.73 | 5.79 | 5.42 | 5.52 | 5.52 | -3.66% | 276,476 |
| Nov 25, 2025 | 5.87 | 6.05 | 5.61 | 5.73 | 5.73 | -2.88% | 358,462 |
| Nov 24, 2025 | 6.26 | 6.34 | 5.76 | 5.90 | 5.90 | -6.05% | 684,363 |
| Nov 21, 2025 | 6.02 | 6.38 | 5.94 | 6.28 | 6.28 | 4.84% | 546,154 |
| Nov 20, 2025 | 6.41 | 6.59 | 5.99 | 5.99 | 5.99 | -6.55% | 628,100 |
| Nov 19, 2025 | 6.27 | 6.46 | 6.08 | 6.41 | 6.41 | 3.05% | 562,404 |
| Nov 18, 2025 | 6.12 | 6.32 | 5.82 | 6.22 | 6.22 | 1.14% | 951,974 |
| Nov 17, 2025 | 6.08 | 6.50 | 5.91 | 6.15 | 6.15 | 1.32% | 1,159,856 |
| Nov 14, 2025 | 5.77 | 6.56 | 5.70 | 6.07 | 6.07 | -6.62% | 2,066,836 |
| Nov 13, 2025 | 6.99 | 7.12 | 6.04 | 6.50 | 6.50 | -79.31% | 8,410,319 |
| Nov 12, 2025 | 33.09 | 33.92 | 31.24 | 31.42 | 31.42 | -4.21% | 3,535,312 |
| Nov 11, 2025 | 32.54 | 33.11 | 30.27 | 32.80 | 32.80 | 0.55% | 116,651 |
| Nov 10, 2025 | 34.80 | 36.79 | 31.71 | 32.62 | 32.62 | -3.61% | 104,368 |
| Nov 7, 2025 | 31.88 | 34.30 | 30.24 | 33.84 | 33.84 | 3.90% | 115,709 |
| Nov 6, 2025 | 32.38 | 33.33 | 31.44 | 32.57 | 32.57 | 0.68% | 107,357 |
| Nov 5, 2025 | 34.25 | 34.25 | 31.17 | 32.35 | 32.35 | -4.43% | 221,726 |
| Nov 4, 2025 | 36.01 | 38.42 | 33.68 | 33.85 | 33.85 | -8.07% | 151,417 |
| Nov 3, 2025 | 40.93 | 41.55 | 36.41 | 36.82 | 36.82 | -10.00% | 185,046 |
| Oct 31, 2025 | 37.12 | 42.70 | 36.01 | 40.91 | 40.91 | 12.24% | 343,092 |
| Oct 30, 2025 | 38.66 | 39.84 | 36.45 | 36.45 | 36.45 | -6.02% | 79,629 |
| Oct 29, 2025 | 40.33 | 40.50 | 38.02 | 38.79 | 38.79 | -3.23% | 104,043 |
| Oct 28, 2025 | 39.65 | 40.97 | 38.56 | 40.08 | 40.08 | 1.26% | 113,896 |
| Oct 27, 2025 | 38.90 | 39.85 | 37.82 | 39.58 | 39.58 | 3.91% | 116,447 |
| Oct 24, 2025 | 37.21 | 39.88 | 36.50 | 38.09 | 38.09 | 1.57% | 251,728 |
| Oct 23, 2025 | 40.61 | 42.93 | 37.40 | 37.50 | 37.50 | -7.66% | 125,922 |
| Oct 22, 2025 | 41.01 | 41.98 | 38.95 | 40.61 | 40.61 | -2.00% | 160,417 |
| Oct 21, 2025 | 46.28 | 46.28 | 40.46 | 41.44 | 41.44 | -10.59% | 198,287 |